Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | USD | 8.86 | 8.9392 | 8.54 | 8.645 | 43.225 | -0.265 (-2.97%) | 300,307 |
27 Sep 2019 | USD | 8.9 | 9.31 | 8.76 | 8.91 | 44.55 | -0.14 (-1.55%) | 210,247 |
26 Sep 2019 | USD | 9.49 | 9.595 | 8.77 | 9.05 | 45.25 | -0.24 (-2.58%) | 228,516 |
25 Sep 2019 | USD | 9.19 | 9.585 | 9.16 | 9.29 | 46.45 | -0.05 (-0.54%) | 249,124 |
24 Sep 2019 | USD | 9.74 | 10.39 | 9.26 | 9.34 | 46.7 | -0.29 (-3.01%) | 307,733 |
23 Sep 2019 | USD | 9.62 | 9.92 | 9.42 | 9.63 | 48.15 | +0.03 (+0.31%) | 334,457 |
20 Sep 2019 | USD | 9.63 | 9.89 | 9.45 | 9.6 | 48 | -0.02 (-0.21%) | 1,027,816 |
19 Sep 2019 | USD | 10 | 10.35 | 9.42 | 9.62 | 48.1 | -0.29 (-2.93%) | 363,834 |
18 Sep 2019 | USD | 10.46 | 10.83 | 9.8 | 9.91 | 49.55 | -0.7 (-6.60%) | 365,392 |
17 Sep 2019 | USD | 11.35 | 11.35 | 10.52 | 10.61 | 53.05 | -0.87 (-7.58%) | 205,678 |
16 Sep 2019 | USD | 11.24 | 11.66 | 10.93 | 11.48 | 57.4 | +0.71 (+6.59%) | 390,186 |
13 Sep 2019 | USD | 11.21 | 11.32 | 10.35 | 10.77 | 53.85 | -0.38 (-3.41%) | 234,570 |
12 Sep 2019 | USD | 11.72 | 11.72 | 10.6899 | 11.15 | 55.75 | -0.75 (-6.30%) | 270,388 |
11 Sep 2019 | USD | 11.76 | 11.96 | 11.1901 | 11.9 | 59.5 | +0.19 (+1.62%) | 341,163 |
10 Sep 2019 | USD | 10.68 | 11.99 | 10.68 | 11.71 | 58.55 | +1.12 (+10.58%) | 329,349 |
9 Sep 2019 | USD | 10.54 | 10.78 | 10.2 | 10.59 | 52.95 | +0.2 (+1.92%) | 457,753 |
6 Sep 2019 | USD | 10.61 | 10.61 | 10.23 | 10.39 | 51.95 | -0.26 (-2.44%) | 288,407 |
5 Sep 2019 | USD | 9.95 | 10.71 | 9.95 | 10.65 | 53.25 | +0.8 (+8.12%) | 248,993 |
4 Sep 2019 | USD | 9.99 | 10.285 | 9.71 | 9.85 | 49.25 | +0.07 (+0.72%) | 206,341 |
3 Sep 2019 | USD | 9.72 | 10.02 | 9.52 | 9.78 | 48.9 | -0.25 (-2.49%) | 315,013 |
2 Sep 2019 | USD | 10.03 | 10.03 | 10.03 | 10.03 | 50.15 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 10.68 | 10.81 | 9.91 | 10.03 | 50.15 | -0.48 (-4.57%) | 205,217 |
29 Aug 2019 | USD | 10.3 | 10.78 | 10.3 | 10.51 | 52.55 | +0.29 (+2.84%) | 180,788 |
28 Aug 2019 | USD | 9.66 | 10.87 | 9.5988 | 10.22 | 51.1 | +0.64 (+6.68%) | 261,165 |
27 Aug 2019 | USD | 10.01 | 10.53 | 9.54 | 9.58 | 47.9 | -0.21 (-2.15%) | 469,864 |
26 Aug 2019 | USD | 10.69 | 10.74 | 9.65 | 9.79 | 48.95 | -0.66 (-6.32%) | 525,254 |
23 Aug 2019 | USD | 10.95 | 11.1499 | 10.11 | 10.45 | 52.25 | -0.46 (-4.22%) | 523,979 |
22 Aug 2019 | USD | 12.28 | 13 | 10.85 | 10.91 | 54.55 | -1.03 (-8.63%) | 481,027 |
21 Aug 2019 | USD | 11.4 | 12.4 | 10.78 | 11.94 | 59.7 | +0.26 (+2.23%) | 577,756 |
20 Aug 2019 | USD | 12.23 | 12.3 | 11.4 | 11.68 | 58.4 | -0.7 (-5.65%) | 203,455 |